Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canadian Energy (OP: CESDF )

4.970 -0.070 (-1.39%)
Streaming Delayed Price Updated: 2:39 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 0.7350 0.7454 0.7031 0.7031 5,632 -0.04(-5.46%)
Aug 28, 2020 0.7680 0.7680 0.7060 0.7437 1,200 -0.01(-1.48%)
Aug 27, 2020 0.7608 0.7608 0.7505 0.7549 11,090 +0.01(+2.01%)
Aug 26, 2020 0.7330 0.7400 0.7330 0.7400 4,122 +0.00(+0.00%)
Aug 25, 2020 0.7388 0.7400 0.7241 0.7400 7,215 -0.01(-1.63%)
Aug 24, 2020 0.7420 0.7523 0.7355 0.7523 22,195 +0.05(+7.17%)
Aug 21, 2020 0.7240 0.7240 0.6916 0.7020 77,100 -0.01(-1.28%)
Aug 20, 2020 0.7379 0.7400 0.7035 0.7111 24,606 -0.02(-2.25%)
Aug 19, 2020 0.7355 0.7355 0.7190 0.7275 13,470 +0.01(+1.32%)
Aug 18, 2020 0.7000 0.7390 0.7000 0.7180 49,572 +0.02(+2.64%)
Aug 17, 2020 0.7000 0.7087 0.6929 0.6995 28,825 -0.05(-6.73%)
Aug 14, 2020 0.7500 0.7500 0.7385 0.7500 11,800 +0.01(+1.74%)
Aug 13, 2020 0.7683 0.7683 0.7372 0.7372 4,276 -0.01(-1.76%)
Aug 12, 2020 0.7860 0.7860 0.7425 0.7504 26,662 +0.01(+1.20%)
Aug 11, 2020 0.7553 0.7553 0.7415 0.7415 10,650 +0.03(+4.94%)
Aug 10, 2020 0.7280 0.7388 0.7066 0.7066 2,000 -0.02(-2.15%)
Aug 07, 2020 0.7050 0.7221 0.7050 0.7221 400 +0.01(+1.12%)
Aug 06, 2020 0.7650 0.7650 0.7141 0.7141 2,498 -0.01(-1.64%)
Aug 05, 2020 0.7383 0.7453 0.7260 0.7260 1,810 +0.02(+2.40%)
Aug 04, 2020 0.6983 0.7165 0.6983 0.7090 720 -0.06(-7.80%)
Aug 03, 2020 0.7680 0.7690 0.6040 0.7690 952 +0.09(+12.76%)
Jul 31, 2020 0.7045 0.7045 0.6670 0.6820 3,700 +0.00(+0.24%)
Jul 30, 2020 0.6811 0.6811 0.6804 0.6804 9,399 -0.02(-3.32%)
Jul 29, 2020 0.7158 0.7158 0.7038 0.7038 5,210 -0.01(-1.43%)
Jul 28, 2020 0.7277 0.7440 0.7050 0.7140 7,176 -0.01(-1.96%)
Jul 27, 2020 0.7283 0.7283 0.7283 0.7283 307 -0.02(-2.85%)
Jul 24, 2020 0.7422 0.7500 0.7422 0.7497 10,800 -0.01(-1.95%)
Jul 23, 2020 0.8026 0.8026 0.7646 0.7646 10,124 -0.02(-2.72%)
Jul 22, 2020 0.7700 0.7860 0.7700 0.7860 767 -0.02(-2.61%)
Jul 21, 2020 0.7601 0.8071 0.7601 0.8071 1,571 +0.02(+2.42%)
Jul 20, 2020 0.7847 0.7900 0.7847 0.7880 2,128 +0.01(+1.27%)
Jul 17, 2020 0.7781 0.7781 0.7781 0.7781 3,600 +0.01(+1.62%)
Jul 16, 2020 0.7821 0.7821 0.7657 0.7657 520 -0.01(-1.83%)
Jul 15, 2020 0.7633 0.7800 0.7411 0.7800 76,797 +0.01(+1.30%)
Jul 14, 2020 0.7550 0.7700 0.7500 0.7700 3,800 -0.01(-1.08%)
Jul 13, 2020 0.7380 0.7925 0.7380 0.7784 11,806 +0.02(+2.25%)
Jul 10, 2020 0.7613 0.7613 0.7613 0.7613 1,000 +0.01(+1.62%)
Jul 09, 2020 0.7492 0.7492 0.7492 0.7492 1,015 -0.00(-0.11%)
Jul 08, 2020 0.7615 0.7615 0.7500 0.7500 15,320 +0.00(+0.31%)
Jul 07, 2020 0.7873 0.7873 0.7477 0.7477 1,920 -0.04(-4.87%)
Jul 06, 2020 0.8000 0.8000 0.7860 0.7860 40,894 -0.01(-1.54%)
Jul 02, 2020 0.7928 0.7983 0.7928 0.7983 300 +0.09(+13.07%)
Jul 01, 2020 0.8808 0.8808 0.7060 0.7060 1,004 -0.09(-11.47%)
Jun 30, 2020 0.8151 0.8151 0.7975 0.7975 275 -0.02(-2.74%)
Jun 29, 2020 0.8190 0.8200 0.8120 0.8200 22,728 +0.02(+3.14%)
Jun 26, 2020 0.8000 0.8000 0.7675 0.7950 3,100 -0.02(-2.24%)
Jun 25, 2020 0.7685 0.8132 0.7685 0.8132 1,370 +0.01(+1.33%)
Jun 24, 2020 0.8025 0.8025 0.8025 0.8025 335 -0.06(-6.74%)
Jun 23, 2020 0.8400 0.8605 0.8400 0.8605 447 +0.02(+1.95%)
Jun 22, 2020 0.7982 0.8440 0.7982 0.8440 1,310 +0.05(+5.67%)
Jun 19, 2020 0.8508 0.8707 0.7987 0.7987 3,200 -0.03(-3.77%)
Jun 18, 2020 0.8620 0.8620 0.8300 0.8300 54,515 -0.01(-0.90%)
Jun 17, 2020 0.8500 0.8500 0.8300 0.8375 63,428 -0.03(-3.39%)
Jun 16, 2020 0.8427 0.8669 0.8077 0.8669 932 +0.03(+3.76%)
Jun 15, 2020 0.7900 0.8355 0.7700 0.8355 8,500 +0.05(+5.91%)
Jun 12, 2020 0.7889 0.7965 0.7889 0.7889 9,300 +0.01(+1.79%)
Jun 11, 2020 0.8200 0.8620 0.7750 0.7750 70,756 -0.14(-15.32%)
Jun 10, 2020 0.9900 0.9900 0.9000 0.9152 28,741 -0.07(-7.56%)
Jun 09, 2020 1.025 1.025 0.9900 0.9900 18,255 -0.09(-8.33%)
Jun 08, 2020 0.9855 1.080 0.9604 1.080 202,959 +0.18(+20.28%)
Jun 05, 2020 0.9072 0.9072 0.8630 0.8979 154,400 +0.05(+6.39%)
Jun 04, 2020 0.8025 0.8440 0.8000 0.8440 9,471 +0.03(+4.29%)
Jun 03, 2020 0.8100 0.8100 0.7970 0.8093 55,495 +0.03(+3.76%)
Jun 02, 2020 0.7706 0.7800 0.7700 0.7800 12,130 +0.03(+3.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.